Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
+75.00 (3.65%)
At close: Jul 31, 2026

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,130.002,170.002,115.002,120.002,120.00-0.47%22,153
Jul 31, 20262,040.002,130.002,040.002,130.002,130.003.65%15,770
Jul 30, 20261,935.002,120.001,935.002,055.002,055.001.99%22,775
Jul 29, 20262,080.002,100.001,976.002,015.002,015.00-3.13%69,635
Jul 28, 20262,170.002,170.002,065.002,080.002,080.00-3.03%34,999
Jul 27, 20262,140.002,175.002,105.002,145.002,145.001.42%17,821
Jul 24, 20262,120.002,160.002,100.002,115.002,115.000.71%16,374
Jul 23, 20262,100.002,115.002,065.002,100.002,100.000.48%37,039
Jul 22, 20262,085.002,120.002,055.002,090.002,090.00-15,933
Jul 21, 20262,060.002,120.002,045.002,090.002,090.00-1.42%23,046
Jul 20, 20262,150.002,150.002,045.002,120.002,120.00-2.08%37,523
Jul 16, 20262,180.002,185.002,125.002,165.002,165.00-0.23%18,819
Jul 15, 20262,130.002,185.002,105.002,170.002,170.003.58%48,558
Jul 14, 20262,120.002,145.002,050.002,095.002,095.00-1.18%44,378
Jul 13, 20262,195.002,215.002,095.002,120.002,120.00-3.42%27,714
Jul 10, 20262,130.002,215.002,125.002,195.002,195.003.05%16,080
Jul 9, 20262,185.002,185.002,095.002,130.002,130.00-2.52%54,089
Jul 8, 20262,190.002,245.002,145.002,185.002,185.00-0.23%43,444
Jul 7, 20262,185.002,215.002,130.002,190.002,190.000.92%34,821
Jul 6, 20262,145.002,190.002,105.002,170.002,170.001.17%71,153
Jul 3, 20262,060.002,175.002,060.002,145.002,145.004.13%74,782
Jul 2, 20262,135.002,145.002,025.002,060.002,060.00-3.51%46,062
Jul 1, 20262,070.002,180.002,040.002,135.002,135.004.91%83,257
Jun 30, 20262,040.002,095.002,025.002,035.002,035.00-2.86%59,022
Jun 29, 20261,934.002,100.001,934.002,095.002,095.006.72%36,245
Jun 26, 20262,045.002,050.001,926.001,963.001,963.00-4.01%111,195
Jun 25, 20262,055.002,095.002,010.002,045.002,045.00-1.21%52,471
Jun 24, 20262,010.002,085.002,010.002,070.002,070.001.97%125,969
Jun 23, 20262,205.002,205.002,030.002,030.002,030.00-7.94%180,440
Jun 22, 20262,215.002,255.002,170.002,205.002,205.00-0.68%47,384
Jun 19, 20262,240.002,260.002,180.002,220.002,220.00-2.20%65,742
Jun 18, 20262,320.002,360.002,270.002,270.002,270.00-2.16%35,284
Jun 17, 20262,275.002,340.002,270.002,320.002,320.001.98%53,137
Jun 16, 20262,275.002,330.002,270.002,275.002,275.00-0.44%78,963
Jun 15, 20262,325.002,330.002,275.002,285.002,285.00-0.65%51,754
Jun 12, 20262,265.002,330.002,250.002,300.002,300.001.77%60,104
Jun 11, 20262,225.002,260.002,185.002,260.002,260.001.35%26,324
Jun 10, 20262,250.002,320.002,170.002,230.002,230.00-0.89%92,172
Jun 9, 20262,320.002,320.002,195.002,250.002,250.002.97%91,755
Jun 8, 20262,285.002,285.002,180.002,185.002,185.00-5.21%120,856
Jun 5, 20262,300.002,340.002,270.002,305.002,305.00-0.22%102,187
Jun 4, 20262,350.002,395.002,305.002,310.002,310.00-1.70%96,567
Jun 2, 20262,445.002,445.002,310.002,350.002,350.00-4.08%121,934
Jun 1, 20262,570.002,590.002,370.002,450.002,450.00-4.67%358,102
May 29, 20262,775.002,775.002,540.002,570.002,570.00-6.03%253,495
May 28, 20262,750.002,780.002,645.002,735.002,735.00-1.44%184,061
May 27, 20262,830.002,830.002,735.002,775.002,775.00-2.12%141,291
May 26, 20262,970.002,970.002,790.002,835.002,835.00-3.57%344,619
May 22, 20262,880.002,995.002,860.002,940.002,940.002.08%204,629
May 21, 20262,705.002,925.002,705.002,880.002,880.007.46%276,879